株価チャート
2017/11/01～2018/03/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 677 | 677 | 666 | 677 | +0.45% | 55,800 | 288億1016万 | -3.88% | 26.33 | 1.76 |
| 03/29 | 686 | 686 | 664 | 674 | -0.74% | 64,500 | 286億8243万 | -4.44% | 26.22 | 1.75 |
| 03/28 | 692 | 692 | 669 | 679 | -1.55% | 30,300 | 288億9531万 | -3.74% | 26.41 | 1.76 |
| 03/27 | 681 | 689 | 678 | 689 | +2.53% | 50,100 | 293億4946万 | -2.36% | 26.83 | 1.79 |
| 03/26 | 668 | 674 | 656 | 672 | +0.7% | 99,600 | 286億2566万 | -4.9% | 26.17 | 1.75 |
| 03/23 | 686 | 688 | 666 | 668 | -5.47% | 118,500 | 284億2697万 | -5.56% | 25.98 | 1.74 |
| 03/22 | 707 | 708 | 697 | 706 | +1.29% | 59,400 | 300億4233万 | -0.24% | 27.46 | 1.83 |
| 03/20 | 696 | 698 | 690 | 697 | -0.29% | 61,200 | 296億5953万 | -1.37% | 27.11 | 1.81 |
| 03/19 | 704 | 706 | 689 | 699 | -1.46% | 85,200 | 297億4460万 | -1.22% | 27.19 | 1.82 |
| 03/16 | 715 | 715 | 704 | 710 | -0.47% | 33,900 | 301億8411万 | -0.05% | 27.59 | 1.84 |
| 03/15 | 728 | 728 | 708 | 713 | -1.52% | 54,000 | 303億2588万 | 0% | 27.72 | 1.85 |
| 03/14 | 718 | 728 | 714 | 724 | +0.88% | 63,900 | 307億9374万 | +1.26% | 28.15 | 1.88 |
| 03/13 | 718 | 718 | 709 | 718 | 0% | 47,100 | 305億2437万 | +0.09% | 27.9 | 1.86 |
| 03/12 | 718 | 719 | 710 | 718 | +1.03% | 54,000 | 305億2437万 | -0.46% | 27.9 | 1.86 |
| 03/09 | 723 | 729 | 707 | 710 | -0.42% | 87,900 | 302億1246万 | -2.02% | 27.62 | 1.85 |
| 03/08 | 717 | 718 | 709 | 713 | +0.09% | 42,000 | 303億4006万 | -2.28% | 27.73 | 1.85 |
| 03/07 | 706 | 714 | 698 | 713 | +0.85% | 87,600 | 303億1170万 | -3.04% | 27.71 | 1.85 |
| 03/06 | 709 | 713 | 703 | 707 | +0.05% | 58,200 | 300億5651万 | -4.38% | 27.47 | 1.84 |
| 03/05 | 713 | 715 | 703 | 706 | -1.26% | 93,600 | 300億4233万 | -5.06% | 27.46 | 1.83 |
| 03/02 | 713 | 719 | 707 | 715 | -0.97% | 140,400 | 304億2512万 | -4.62% | 27.81 | 1.86 |
| 03/01 | 733 | 733 | 712 | 722 | -1.81% | 159,900 | 307億2285万 | -4.2% | 28.08 | 1.88 |
| 02/28 | 733 | 743 | 729 | 736 | +0.59% | 152,700 | 312億8996万 | -3.07% | 28.6 | 1.91 |
| 02/27 | 711 | 732 | 707 | 731 | +3.59% | 169,800 | 311億565万 | -4.15% | 28.43 | 1.9 |
| 02/26 | 704 | 708 | 699 | 706 | +0.62% | 114,900 | 300億2815万 | -7.95% | 27.45 | 1.83 |
| 02/23 | 685 | 702 | 685 | 702 | +2.43% | 79,800 | 298億4384万 | -8.99% | 27.28 | 1.82 |
| 02/22 | 690 | 690 | 677 | 685 | -1.82% | 153,000 | 291億3496万 | -11.5% | 26.63 | 1.78 |
| 02/21 | 699 | 702 | 685 | 698 | -0.24% | 273,900 | 296億1113万 | -10.44% | 27.07 | 1.81 |
| 02/20 | 708 | 711 | 698 | 699 | -1.36% | 107,400 | 296億8187万 | -10.69% | 27.13 | 1.81 |
| 02/19 | 682 | 710 | 682 | 709 | +4.06% | 187,200 | 300億9215万 | -10.03% | 27.51 | 1.84 |
| 02/16 | 681 | 692 | 681 | 681 | -0.29% | 104,400 | 289億1789万 | -13.97% | 26.43 | 1.77 |
| 02/15 | 685 | 694 | 681 | 683 | -0.97% | 134,400 | 290億278万 | -14.15% | 26.51 | 1.77 |
| 02/14 | 706 | 712 | 689 | 690 | -2.27% | 138,300 | 292億8573万 | -13.75% | 26.77 | 1.79 |
| 02/13 | 756 | 761 | 704 | 706 | -6.94% | 421,800 | 299億6482万 | -12.19% | 27.39 | 1.83 |
| 02/09 | 734 | 771 | 734 | 759 | -2.32% | 154,200 | 322億16万 | -5.99% | 29.43 | 1.97 |
| 02/08 | 786 | 786 | 771 | 777 | +0.39% | 134,100 | 329億6414万 | -3.88% | 30.13 | 2.01 |
| 02/07 | 785 | 804 | 774 | 774 | +0.65% | 159,900 | 328億3681万 | -4.37% | 30.02 | 2.01 |
| 02/06 | 790 | 795 | 749 | 769 | -5.76% | 281,400 | 326億2459万 | -5.1% | 29.82 | 1.99 |
| 02/05 | 812 | 818 | 804 | 816 | -0.89% | 102,000 | 346億1942万 | +0.7% | 31.64 | 2.11 |
| 02/02 | 834 | 835 | 820 | 823 | -0.8% | 61,800 | 349億3067万 | +1.86% | 31.93 | 2.13 |
| 02/01 | 827 | 843 | 826 | 830 | +0.28% | 121,200 | 352億1362万 | +2.94% | 32.19 | 2.15 |
| 01/31 | 826 | 841 | 823 | 827 | -0.64% | 82,800 | 351億1459万 | +3.03% | 32.1 | 2.14 |
| 01/30 | 843 | 847 | 830 | 833 | 0% | 119,400 | 353億4095万 | +3.95% | 32.3 | 2.16 |
| 01/29 | 844 | 866 | 831 | 833 | -0.56% | 186,600 | 353億4095万 | +4.21% | 32.3 | 2.16 |
| 01/26 | 833 | 846 | 833 | 837 | +1.09% | 99,900 | 355億3902万 | +5.06% | 32.49 | 2.17 |
| 01/25 | 848 | 848 | 827 | 828 | -1.89% | 104,400 | 351億5703万 | +4.19% | 32.14 | 2.15 |
| 01/24 | 834 | 847 | 829 | 844 | +1.4% | 186,900 | 358億3612万 | +6.47% | 32.76 | 2.19 |
| 01/23 | 840 | 854 | 828 | 833 | +0.08% | 327,600 | 353億4095万 | +5.27% | 32.3 | 2.16 |
| 01/22 | 800 | 836 | 800 | 832 | +4.3% | 464,100 | 353億666万 | +5.45% | 32.27 | 2.16 |
| 01/19 | 792 | 802 | 788 | 798 | +0.67% | 185,700 | 338億4970万 | +1.36% | 30.94 | 2.07 |
| 01/18 | 818 | 819 | 786 | 792 | -1.16% | 348,300 | 336億2337万 | +0.68% | 30.73 | 2.05 |
| 01/17 | 803 | 807 | 792 | 802 | -0.12% | 104,700 | 340億1944万 | +1.86% | 31.1 | 2.08 |
| 01/16 | 812 | 812 | 799 | 803 | -1.23% | 66,900 | 340億6188万 | +1.99% | 31.14 | 2.08 |
| 01/15 | 820 | 822 | 804 | 813 | 0% | 96,900 | 344億8624万 | +3.26% | 31.52 | 2.11 |
| 01/12 | 792 | 822 | 792 | 813 | +2.61% | 239,700 | 344億8624万 | +3.26% | 31.52 | 2.11 |
| 01/11 | 794 | 795 | 784 | 792 | +0.17% | 90,900 | 336億923万 | +0.51% | 30.72 | 2.05 |
| 01/10 | 785 | 793 | 780 | 791 | +1.07% | 104,100 | 335億5265万 | +0.08% | 30.67 | 2.05 |
| 01/09 | 786 | 788 | 780 | 782 | -0.25% | 82,800 | 331億9901万 | -1.22% | 30.35 | 2.03 |
| 01/05 | 789 | 789 | 783 | 784 | -0.04% | 95,100 | 332億8389万 | -1.22% | 30.42 | 2.03 |
| 01/04 | 778 | 788 | 778 | 785 | -1.26% | 145,800 | 332億9803万 | -1.42% | 30.44 | 2.03 |
| 2017 |
| 12/29 | 793 | 804 | 788 | 795 | +0.97% | 205,800 | 337億2239万 | -0.42% | 30.82 | 2.06 |
| 12/28 | 774 | 790 | 774 | 787 | +1.68% | 111,000 | 333億9705万 | -1.75% | 30.53 | 2.04 |
| 12/27 | 763 | 776 | 763 | 774 | +1.22% | 56,100 | 328億4538万 | -3.73% | 30.02 | 2.01 |
| 12/26 | 769 | 775 | 764 | 765 | -0.69% | 143,100 | 324億4931万 | -5.25% | 29.66 | 1.98 |
| 12/25 | 771 | 775 | 768 | 770 | -0.69% | 117,300 | 326億7564万 | -5.17% | 29.87 | 2 |
| 12/22 | 778 | 787 | 773 | 775 | -0.13% | 163,500 | 329億196万 | -4.98% | 30.07 | 2.01 |
| 12/21 | 776 | 778 | 772 | 776 | +0.22% | 106,200 | 329億1645万 | -5.09% | 30.09 | 2.01 |
| 12/20 | 777 | 780 | 772 | 775 | -0.34% | 113,700 | 328億4578万 | -5.41% | 30.02 | 2.01 |
| 12/19 | 777 | 781 | 776 | 777 | -0.26% | 155,700 | 329億5885万 | -5.32% | 30.13 | 2.01 |
| 12/18 | 786 | 786 | 776 | 779 | -0.72% | 147,900 | 330億4365万 | -5.31% | 30.2 | 2.02 |
| 12/15 | 796 | 796 | 782 | 785 | -0.67% | 133,500 | 332億8392万 | -4.96% | 30.42 | 2.03 |
| 12/14 | 791 | 798 | 785 | 790 | +0.08% | 159,600 | 335億1005万 | -4.66% | 30.63 | 2.05 |
| 12/13 | 792 | 796 | 788 | 790 | -0.34% | 149,700 | 334億8178万 | -4.97% | 30.6 | 2.05 |
| 12/12 | 792 | 798 | 791 | 792 | -0.29% | 93,900 | 335億9485万 | -4.88% | 30.71 | 2.05 |
| 12/11 | 792 | 798 | 792 | 795 | -0.21% | 96,600 | 336億9378万 | -4.83% | 30.8 | 2.06 |
| 12/08 | 790 | 804 | 790 | 796 | -0.46% | 151,200 | 337億6445万 | -4.74% | 30.86 | 2.06 |
| 12/07 | 809 | 815 | 800 | 800 | -0.46% | 127,800 | 339億1992万 | -4.31% | 31.01 | 2.07 |
| 12/06 | 805 | 812 | 804 | 804 | -0.78% | 179,100 | 340億7538万 | -3.75% | 31.15 | 2.08 |
| 12/05 | 817 | 818 | 808 | 810 | -2.1% | 159,000 | 343億4391万 | -2.88% | 31.39 | 2.1 |
| 12/04 | 841 | 844 | 827 | 827 | -1.7% | 226,200 | 350億7885万 | -0.68% | 32.06 | 2.14 |
| 12/01 | 839 | 855 | 839 | 842 | +0.48% | 179,700 | 356億8658万 | +1.28% | 32.62 | 2.18 |
| 11/30 | 832 | 841 | 832 | 838 | +0.64% | 101,400 | 355億1698万 | +1.17% | 32.47 | 2.17 |
| 11/29 | 836 | 840 | 831 | 832 | -0.44% | 71,700 | 352億9085万 | +0.77% | 32.26 | 2.16 |
| 11/28 | 852 | 853 | 836 | 836 | -1.18% | 108,900 | 354億4631万 | +1.46% | 32.4 | 2.17 |
| 11/27 | 853 | 853 | 845 | 846 | -0.82% | 88,500 | 358億7031万 | +3.05% | 32.79 | 2.19 |
| 11/24 | 863 | 866 | 852 | 853 | -1.16% | 93,600 | 361億6711万 | +4.28% | 33.06 | 2.21 |
| 11/22 | 867 | 869 | 862 | 863 | -0.8% | 136,800 | 365億9111万 | +5.89% | 33.45 | 2.23 |
| 11/21 | 877 | 886 | 870 | 870 | -1.66% | 146,700 | 368億8791万 | +7.14% | 33.72 | 2.25 |
| 11/20 | 870 | 888 | 861 | 885 | +2.08% | 306,300 | 375億977万 | +9.49% | 34.29 | 2.29 |
| 11/17 | 827 | 875 | 827 | 867 | +5.18% | 497,400 | 367億4658万 | +7.93% | 33.59 | 2.24 |
| 11/16 | 807 | 828 | 807 | 824 | +1.77% | 120,000 | 349億3751万 | +3% | 31.94 | 2.13 |
| 11/15 | 804 | 825 | 804 | 810 | -0.78% | 172,500 | 343億2978万 | +1.46% | 31.38 | 2.1 |
| 11/14 | 804 | 824 | 804 | 816 | -0.12% | 192,000 | 345億9831万 | +2.51% | 31.63 | 2.11 |
| 11/13 | 825 | 836 | 810 | 817 | -4.63% | 309,300 | 346億4071万 | +2.9% | 31.66 | 2.12 |
| 11/10 | 842 | 863 | 830 | 857 | +0.16% | 275,400 | 363億2258万 | +8.03% | 33.2 | 2.22 |
| 11/09 | 862 | 867 | 842 | 855 | -0.74% | 366,000 | 362億6604万 | +8.27% | 33.15 | 2.22 |
| 11/08 | 831 | 864 | 823 | 862 | +3.69% | 346,800 | 365億3458万 | +9.49% | 33.4 | 2.23 |
| 11/07 | 827 | 832 | 818 | 831 | -0.99% | 131,700 | 352億3431万 | +5.99% | 32.21 | 2.15 |
| 11/06 | 824 | 845 | 814 | 839 | +0.72% | 210,900 | 355億8764万 | +7.33% | 32.53 | 2.17 |
| 11/02 | 790 | 833 | 778 | 833 | +6.84% | 532,800 | 353億3325万 | +6.97% | 32.3 | 2.16 |
| 11/01 | 780 | 785 | 775 | 780 | -0.17% | 125,100 | 330億7192万 | +0.39% | 30.23 | 2.02 |
